AstraZeneca PLC - AZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	92.44	93.24	93.24	93.41	92.2	5.43M
November 24, 2025	90.61	91.52	91.52	91.83	90.61	5.73M
November 21, 2025	89.34	91	91	91.91	89.34	7.4M
November 20, 2025	89.85	88.68	88.68	90.01	88.41	5.86M
November 19, 2025	89.56	88.99	88.99	90.07	88.59	6.44M
November 18, 2025	89.03	89.55	89.55	89.71	88.44	6.36M
November 17, 2025	89.33	89.4	89.4	90.27	89.12	3.81M
November 14, 2025	88.52	89.1	89.1	89.37	88.28	4.09M
November 13, 2025	87.89	88.61	88.61	89.43	87.62	4.51M
November 12, 2025	88.27	87.68	87.68	88.9	87.23	5.23M
November 11, 2025	88.19	89.09	89.09	89.32	88	4.96M
November 10, 2025	86.24	87.48	87.48	87.53	85.85	6.27M
November 07, 2025	84.55	84.58	84.58	85.15	84.22	4.11M
November 06, 2025	84.31	83.77	83.77	85.02	83.37	6.94M
November 05, 2025	81.38	81.15	81.15	82.09	81.02	5.44M
November 04, 2025	80.65	82.03	82.03	82.11	80.48	4.67M
November 03, 2025	81.98	81.72	81.72	82.4	81.05	2.9M
October 31, 2025	82.18	82.4	82.4	82.55	81.5	2.98M
October 30, 2025	82.09	82.34	82.34	82.82	81.29	5.79M
October 29, 2025	83.39	82.23	82.23	83.46	81.64	3.57M
October 28, 2025	84.04	82.61	82.61	84.22	81.78	3.66M
October 27, 2025	83.46	84.06	84.06	84.21	83.24	6.25M
October 24, 2025	83.45	83.29	83.29	83.52	82.92	2.38M
October 23, 2025	83.17	83.4	83.4	83.81	83.12	2.15M
October 22, 2025	83.45	83.43	83.43	84.21	83.28	3.31M
October 21, 2025	83.84	83.22	83.22	83.91	83.12	5.62M
October 20, 2025	84.86	83.87	83.87	85.18	83.78	5.02M
October 17, 2025	83.84	84.69	84.69	85.06	83.65	3.13M
October 16, 2025	83.52	83.83	83.83	84.42	83.1	4.33M
October 15, 2025	83.55	84.83	84.83	85.04	83.53	4.05M
October 14, 2025	84.58	85.12	85.12	85.17	84.3	4.9M
October 13, 2025	84.35	84.51	84.51	84.92	84.05	5.98M
October 10, 2025	85.63	84.53	84.53	85.88	83.85	14.48M
October 09, 2025	85.9	85.04	85.04	86.38	84.99	9.09M
October 08, 2025	86.35	85.38	85.38	86.48	85.16	6.62M
October 07, 2025	85.42	85.87	85.87	86.24	85.35	3.49M
October 06, 2025	85.54	85.49	85.49	86.57	85.14	6.38M
October 03, 2025	84.3	85.31	85.31	85.5	83.84	5.87M
October 02, 2025	83.4	83.65	83.65	84.05	82.88	5.45M
October 01, 2025	81.04	84.36	84.36	84.61	80.82	14.45M
September 30, 2025	74.43	76.72	76.72	76.99	73.96	7.68M
September 29, 2025	74.19	74.13	74.13	74.68	73.69	6.12M
September 26, 2025	73.67	73.76	73.76	74.06	73.33	4.35M
September 25, 2025	74.57	73.53	73.53	74.69	72.9	4.89M
September 24, 2025	75.2	75.36	75.36	75.66	74.92	3.09M
September 23, 2025	76.61	75.97	75.97	76.86	75.9	3.91M
September 22, 2025	76.67	77.5	77.5	77.89	76.58	4.87M
September 19, 2025	76.79	76.28	76.28	77.27	76.16	6.66M
September 18, 2025	76.92	77.07	77.07	77.15	76.08	4.56M
September 17, 2025	77.19	77.69	77.69	78.08	77.07	4.66M
September 16, 2025	77.91	77.56	77.56	78.02	77.24	3.41M
September 15, 2025	78.22	78.05	78.05	78.52	77.36	4.45M
September 12, 2025	80.82	79.56	79.56	81.16	79.08	4.49M
September 11, 2025	80.82	81.1	81.1	81.31	80.68	2.83M
September 10, 2025	80.91	80.81	80.81	81.12	80.58	2.11M
September 09, 2025	81.01	81.22	81.22	81.36	80.74	2.38M
September 08, 2025	80.73	81.56	81.56	81.61	80.18	2.62M
September 05, 2025	82.05	81.7	81.7	82.41	81.54	2.46M
September 04, 2025	81.88	81.78	81.78	82.28	81.48	3.12M
September 03, 2025	80.95	82.11	82.11	82.19	80.91	4.2M

AstraZeneca PLC (AZN) NASDAQ